PEAPACK-GLADSTONE FINL Historical Stock Price

Below is the stock price history for Peapack-gladstone Finl PGC. Data is recorded each day for the historical open, high, low, close and volume. The Peapack-gladstone Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peapack-gladstone Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 34.54 34.86 34.54 34.61 3,073
2018-07-19 34.43 34.69 34.30 34.65 5,917
2018-07-18 34.24 34.48 34.19 34.33 1,313
2018-07-17 34.46 34.53 34.25 34.26 924
2018-07-16 34.27 34.49 34.23 34.49 870
2018-07-13 34.01 34.25 33.99 33.99 1,470
2018-07-12 34.25 34.50 33.97 34.27 1,659
2018-07-11 34.78 34.78 34.52 34.52 1,010
2018-07-10 35.16 35.21 34.66 34.72 463
2018-07-09 35.51 35.51 35.32 35.32 1,653
2018-07-06 35.15 35.27 35.04 35.07 1,713
2018-07-05 34.81 35.16 34.81 34.93 1,073
2018-07-03 35.03 35.37 34.92 34.92 1,797
2018-07-02 34.75 35.19 34.65 35.17 2,425
2018-06-29 34.61 34.84 34.46 34.46 1,430
2018-06-28 34.60 34.78 34.46 34.66 881
2018-06-27 34.92 34.92 34.40 34.42 4,284
2018-06-26 34.92 35.16 34.92 35.09 1,488
2018-06-25 35.57 35.57 35.02 35.16 1,034
2018-06-22 35.88 36.12 35.62 35.95 3,136
2018-06-21 35.62 36.28 35.62 35.85 2,784
2018-06-20 35.78 36.39 35.78 36.25 3,443
2018-06-19 35.41 35.80 35.02 35.70 4,103
2018-06-18 34.35 35.09 34.35 35.03 5,877
2018-06-15 33.90 34.60 33.90 34.54 3,457
2018-06-14 34.08 34.25 34.05 34.20 3,541
2018-06-13 34.32 34.63 34.06 34.63 3,350
2018-06-12 35.45 35.45 34.225 34.305 3,427
2018-06-11 35.70 35.70 34.80 34.91 4,199
2018-06-08 35.89 35.89 35.53 35.54 2,283

» More Peapack-gladstone Finl Stock Price History

To see other companies like Peapack-gladstone Finl (PGC), view our stock market today for news, and other data.